Italia markets closed

Siemens Aktiengesellschaft (SIEGY)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
90,25-0,75 (-0,82%)
In data: 11:11AM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202489,7790,6689,7790,2590,257.097
25 giu 202490,9791,1390,4090,9390,9397.500
24 giu 202491,3692,1090,9591,5191,51222.800
21 giu 202489,8790,1089,1389,8989,89134.000
20 giu 202491,0691,4890,7190,9790,972.201.700
18 giu 202489,9790,7389,9590,6490,64226.600
17 giu 202490,0790,8989,6090,8290,82136.200
14 giu 202488,9189,4088,3788,7588,75133.200
13 giu 202493,6693,6691,6291,9591,95155.800
12 giu 202495,4996,8495,4996,0896,08119.600
11 giu 202493,1093,1392,3392,6292,62118.600
10 giu 202492,9294,1992,7894,1994,19103.500
07 giu 202493,9394,6093,9394,1394,13868.700
06 giu 202495,8295,9095,2295,4395,43173.100
05 giu 202497,0697,7096,3697,5097,50126.700
04 giu 202495,8796,0494,6995,1495,1461.900
03 giu 202497,1497,2896,3596,6296,6283.700
31 mag 202495,8196,5395,1596,5396,5398.100
30 mag 202495,0295,8695,0295,4595,45101.000
29 mag 202495,2495,7894,9695,0495,0498.800
28 mag 202497,2797,3095,8496,1396,13139.000
24 mag 202495,7096,3895,5296,3896,38212.300
23 mag 202496,4296,4794,7294,9894,98138.600
22 mag 202494,7694,8993,5093,8593,85110.000
21 mag 202493,9894,5393,9394,3994,39169.200
20 mag 202493,9094,4393,8294,0094,0057.500
17 mag 202494,3594,6593,9293,9493,94139.200
16 mag 202495,8696,0194,9095,0095,00207.800
15 mag 2024102,07102,23101,09102,06102,0697.700
14 mag 2024100,50100,62100,20100,59100,5956.200
13 mag 2024102,81102,81101,14101,18101,1874.400
10 mag 2024101,05101,59100,39101,49101,49109.700
09 mag 202499,2499,7698,9899,7699,76594.600
08 mag 202497,1897,7697,1897,6497,64109.700
07 mag 202495,4897,4294,9996,9796,97159.200
06 mag 202496,9796,9796,2396,9196,9167.400
03 mag 202496,0096,2095,0595,6595,6569.900
02 mag 202494,6194,6193,4494,3494,34119.700
01 mag 202493,5096,3691,6893,5393,53107.700
30 apr 202494,6495,0193,5793,5793,5783.200
29 apr 202495,6595,6594,9495,1895,1872.300
26 apr 202493,0595,3593,0595,2495,2485.200
25 apr 202491,9693,5191,9693,1693,1695.400
24 apr 202494,0094,3292,9693,6693,6680.600
23 apr 202493,2394,1793,1594,0594,0581.800
22 apr 202493,0593,5692,5292,9392,93157.300
19 apr 202491,9692,5791,7592,0892,08118.600
18 apr 202493,3693,9092,6792,9592,9585.500
17 apr 202492,8692,9091,6792,2392,23122.600
16 apr 202492,4092,4091,6991,9191,91127.000
15 apr 202494,6294,7892,4892,8592,85100.300
12 apr 202492,2592,6191,1191,2091,20152.500
11 apr 202493,1693,9292,1893,6793,67133.000
10 apr 202493,2494,4892,9893,6493,6473.700
09 apr 202495,4095,5593,9594,4394,43255.000
08 apr 202494,2494,7493,9994,5794,57355.400
05 apr 202493,3293,8393,0293,6693,66109.100
04 apr 202495,7895,9993,8093,8093,80111.900
03 apr 202494,5895,8494,5895,3895,3881.400
02 apr 202494,6894,8094,2494,6294,6262.700
01 apr 202495,5096,0294,8995,4095,4067.000
28 mar 202495,6295,8095,3095,4395,4379.900
27 mar 202495,2296,2494,8996,2496,24231.900
26 mar 202495,2195,5494,5194,6394,63158.000
25 mar 202494,4295,1694,2394,3494,3493.100
22 mar 202494,4695,1394,2594,8294,8278.100
21 mar 202494,6695,1494,2995,0295,02103.700
20 mar 202495,7797,0194,5897,0197,01140.300
19 mar 202493,9894,3892,8394,1894,18230.000
18 mar 2024101,97101,9799,4799,7699,7689.000
15 mar 2024100,97101,49100,52100,79100,79120.200
14 mar 2024101,24101,2499,3999,7799,7795.500
13 mar 2024100,35101,69100,23100,64100,64142.000
12 mar 202498,98100,0098,1899,9099,9085.700
11 mar 202498,3198,8697,8998,5298,5291.400
08 mar 202499,57100,0098,9099,3599,3571.600
07 mar 202498,8199,6498,6399,5899,58222.900
06 mar 202497,8198,3397,4898,1098,1076.500
05 mar 202497,4497,8996,3296,8296,82159.900
04 mar 202498,41100,0997,2297,3097,30139.700
01 mar 202498,4598,4597,8098,1298,12122.300
29 feb 202498,9999,1898,5498,8698,86187.300
28 feb 202496,9597,6796,9397,2597,2595.300
27 feb 202495,3195,9995,2495,8395,83111.800
26 feb 202494,5595,1194,3494,9394,93792.000
23 feb 202494,3794,9094,3794,7694,7684.100
22 feb 202492,7593,3592,7093,2393,23164.400
21 feb 202491,5391,8791,2191,8491,8490.900
20 feb 202491,3791,5890,9491,1091,1094.900
16 feb 202490,5091,2590,2890,7190,7188.600
15 feb 202489,8490,2089,4790,1090,10314.600
14 feb 202487,4188,8387,4188,8388,83306.700
13 feb 202487,9888,2186,9487,4587,45101.300
12 feb 202489,1090,0088,6889,0489,0487.300
09 feb 202489,0089,9988,1389,7589,75133.100
09 feb 20242.557 Dividendo
08 feb 202492,5293,1891,4091,7889,2279.500
07 feb 202491,1591,3290,1190,9988,46103.800
06 feb 202488,5990,5088,5990,3587,83111.000
05 feb 202488,8288,9088,0688,5886,11124.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...